Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.98 | 19.25 | 18.96 | 19.06 | 3,620 | -0.19(-0.99%) |
May 27, 2021 | 19.30 | 19.30 | 19.01 | 19.25 | 7,177 | +0.31(+1.64%) |
May 26, 2021 | 19.24 | 19.49 | 18.76 | 18.94 | 10,127 | -0.29(-1.51%) |
May 25, 2021 | 19.54 | 19.66 | 19.10 | 19.23 | 13,497 | -0.13(-0.67%) |
May 24, 2021 | 19.94 | 19.95 | 19.12 | 19.36 | 11,262 | -0.34(-1.73%) |
May 21, 2021 | 19.67 | 20.00 | 19.46 | 19.70 | 39,067 | +0.16(+0.82%) |
May 20, 2021 | 19.05 | 19.54 | 19.05 | 19.54 | 22,108 | +0.62(+3.28%) |
May 19, 2021 | 18.71 | 19.28 | 18.71 | 18.92 | 5,038 | -0.15(-0.79%) |
May 18, 2021 | 19.28 | 19.46 | 19.07 | 19.07 | 4,026 | -0.40(-2.05%) |
May 17, 2021 | 19.13 | 19.49 | 19.13 | 19.47 | 3,767 | +0.19(+0.99%) |
May 14, 2021 | 18.76 | 19.57 | 18.76 | 19.28 | 5,416 | +0.59(+3.16%) |
May 13, 2021 | 18.59 | 18.91 | 18.59 | 18.69 | 6,140 | +0.08(+0.43%) |
May 12, 2021 | 18.89 | 18.89 | 18.61 | 18.61 | 10,342 | +0.09(+0.49%) |
May 11, 2021 | 18.60 | 18.66 | 18.46 | 18.52 | 10,713 | -0.15(-0.80%) |
May 10, 2021 | 18.68 | 18.93 | 18.50 | 18.67 | 21,390 | -0.01(-0.05%) |
May 07, 2021 | 18.44 | 18.68 | 18.28 | 18.68 | 15,244 | -0.06(-0.32%) |
May 06, 2021 | 18.76 | 18.91 | 18.60 | 18.74 | 10,967 | +0.09(+0.48%) |
May 05, 2021 | 18.70 | 18.70 | 18.50 | 18.65 | 5,549 | -0.11(-0.59%) |
May 04, 2021 | 18.63 | 18.89 | 18.63 | 18.76 | 5,302 | -0.74(-3.79%) |
May 03, 2021 | 19.48 | 19.89 | 19.33 | 19.50 | 13,111 | +0.35(+1.83%) |
Apr 30, 2021 | 19.41 | 19.71 | 19.13 | 19.15 | 26,800 | -0.28(-1.44%) |
Apr 29, 2021 | 19.30 | 19.43 | 19.26 | 19.43 | 3,249 | +0.09(+0.47%) |
Apr 28, 2021 | 19.40 | 19.40 | 19.27 | 19.34 | 3,552 | -0.09(-0.46%) |
Apr 27, 2021 | 19.55 | 19.55 | 19.08 | 19.43 | 17,673 | +0.35(+1.83%) |
Apr 26, 2021 | 19.36 | 19.37 | 18.90 | 19.08 | 6,721 | -0.26(-1.34%) |
Apr 23, 2021 | 19.56 | 19.66 | 19.27 | 19.34 | 13,700 | -0.11(-0.57%) |
Apr 22, 2021 | 19.40 | 19.69 | 19.19 | 19.45 | 14,893 | +0.17(+0.88%) |
Apr 21, 2021 | 19.50 | 19.50 | 19.26 | 19.28 | 8,839 | -0.02(-0.10%) |
Apr 20, 2021 | 19.30 | 19.65 | 19.13 | 19.30 | 7,670 | -0.06(-0.31%) |
Apr 19, 2021 | 19.33 | 19.37 | 19.20 | 19.36 | 7,726 | +0.15(+0.78%) |
Apr 16, 2021 | 19.62 | 19.62 | 19.21 | 19.21 | 7,900 | -0.23(-1.18%) |
Apr 15, 2021 | 19.43 | 19.50 | 19.35 | 19.44 | 16,563 | +0.08(+0.41%) |
Apr 14, 2021 | 19.04 | 19.48 | 19.04 | 19.36 | 19,916 | +0.25(+1.31%) |
Apr 13, 2021 | 18.74 | 19.30 | 17.54 | 19.11 | 9,738 | +0.48(+2.58%) |
Apr 12, 2021 | 18.74 | 18.92 | 18.61 | 18.63 | 5,282 | -0.11(-0.59%) |
Apr 09, 2021 | 18.69 | 18.91 | 18.51 | 18.74 | 6,100 | +0.05(+0.27%) |
Apr 08, 2021 | 18.08 | 18.69 | 18.08 | 18.69 | 6,414 | +0.85(+4.76%) |
Apr 07, 2021 | 18.69 | 18.69 | 17.84 | 17.84 | 11,947 | -0.74(-3.98%) |
Apr 06, 2021 | 18.80 | 18.80 | 18.58 | 18.58 | 3,287 | -0.47(-2.47%) |
Apr 05, 2021 | 19.45 | 19.45 | 19.05 | 19.05 | 12,823 | -0.07(-0.37%) |
Apr 01, 2021 | 18.84 | 19.12 | 18.73 | 19.12 | 4,100 | +0.64(+3.46%) |
Mar 31, 2021 | 19.09 | 19.09 | 18.43 | 18.48 | 13,889 | -0.44(-2.33%) |
Mar 30, 2021 | 19.23 | 19.52 | 18.70 | 18.92 | 11,519 | -0.19(-0.99%) |
Mar 29, 2021 | 19.26 | 19.84 | 18.97 | 19.11 | 20,431 | +0.18(+0.95%) |
Mar 26, 2021 | 18.98 | 19.05 | 18.80 | 18.93 | 4,400 | -0.08(-0.42%) |
Mar 25, 2021 | 18.48 | 19.46 | 18.39 | 19.01 | 58,531 | +0.31(+1.66%) |
Mar 24, 2021 | 18.55 | 19.49 | 18.32 | 18.70 | 12,318 | +0.45(+2.47%) |
Mar 23, 2021 | 18.67 | 19.12 | 18.25 | 18.25 | 61,607 | -0.65(-3.44%) |
Mar 22, 2021 | 18.62 | 19.10 | 18.55 | 18.90 | 21,535 | -0.52(-2.68%) |
Mar 19, 2021 | 19.65 | 19.87 | 19.27 | 19.42 | 58,600 | -0.22(-1.12%) |
Mar 18, 2021 | 19.00 | 19.99 | 18.36 | 19.64 | 10,511 | -0.04(-0.20%) |
Mar 17, 2021 | 20.00 | 20.00 | 19.56 | 19.68 | 7,816 | -0.23(-1.16%) |
Mar 16, 2021 | 18.75 | 19.92 | 18.75 | 19.91 | 35,318 | +0.26(+1.32%) |
Mar 15, 2021 | 19.20 | 19.65 | 19.01 | 19.65 | 11,479 | +0.25(+1.29%) |
Mar 12, 2021 | 18.76 | 19.64 | 18.76 | 19.40 | 9,400 | +0.43(+2.27%) |
Mar 11, 2021 | 18.70 | 19.19 | 18.47 | 18.97 | 8,884 | +0.58(+3.15%) |
Mar 10, 2021 | 19.01 | 19.23 | 17.35 | 18.39 | 16,087 | -0.61(-3.21%) |
Mar 09, 2021 | 18.97 | 19.11 | 18.97 | 19.00 | 17,076 | +0.08(+0.42%) |
Mar 08, 2021 | 18.62 | 18.95 | 18.09 | 18.92 | 14,679 | +0.17(+0.91%) |
Mar 05, 2021 | 18.72 | 18.95 | 18.40 | 18.75 | 11,300 | +0.34(+1.85%) |
Mar 04, 2021 | 18.89 | 18.94 | 18.41 | 18.41 | 10,108 | -0.18(-0.97%) |
Mar 03, 2021 | 18.69 | 18.84 | 18.59 | 18.59 | 7,002 | +0.02(+0.11%) |
Mar 02, 2021 | 18.45 | 18.83 | 18.45 | 18.57 | 3,240 | -0.07(-0.38%) |